Skip to main content
SPOK logo

Spok Holdings, Inc.

SPOKNASDAQHealthcareHealth Information Services

$10.21Today:- (-)1Y −33.81%

As of Oct 26, 2026 close

Market cap
$215.28M
P/E (TTM)
17.59
Forward P/E
25.70
Dividend yield
11.69%
52-week range
$9.95$16.45
Volume (live)
-
Avg. volume (3M)
135.65K

Spok Holdings (SPOK) Historical Stock Prices

Analyze Spok Holdings (SPOK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Spok Holdings (SPOK) Interactive Price Chart

Interactive historical price chart showing Spok Holdings stock price movements and trends across multiple time periods.

Loading chart...

SPOK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPOK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.3610.3810.1010.2110.21192.98K
Oct 23, 202610.6910.6910.2910.3010.30139.59K
Oct 22, 202610.4210.7710.4010.7110.71167.33K
Oct 21, 202610.5110.5110.3510.3610.36123.30K
Oct 20, 202610.6810.6810.4210.5510.55102.12K
Oct 19, 202610.6610.6810.4210.4310.43170.15K
Oct 16, 202610.7610.8510.5510.6110.61194.57K
Oct 15, 202610.8411.0210.7110.7310.73102.33K
Oct 14, 202610.7510.7910.6510.7410.7484.09K
Oct 13, 202610.7810.8810.6810.8310.83107.47K
Oct 12, 202610.7410.8410.7210.7410.74143.13K
Oct 9, 202610.9911.0810.6910.7310.73104.14K
Oct 8, 202611.0211.0710.9011.0611.06117.23K
Oct 7, 202610.9311.0810.9111.0511.05121.14K
Oct 6, 202610.9711.0310.9010.9610.96136.21K
Oct 5, 202610.8710.9810.8310.9710.97210.96K
Oct 2, 202610.7210.9010.7110.8910.89115.69K
Oct 1, 202610.4910.6710.3510.6710.67122.02K
Sep 30, 202610.4010.5010.3610.4910.49137.36K
Sep 29, 202610.3510.4810.3510.4110.4190.54K
Sep 28, 202610.4710.4710.3310.3710.37107.17K
Sep 25, 202610.4410.5110.3510.4610.46111.26K
Sep 24, 202610.4510.5110.3110.3510.35172.88K
Sep 23, 202610.5310.6210.3910.4010.40102.36K
Sep 22, 202610.4810.5910.4410.5310.53143.00K
Sep 21, 202610.3910.5110.3510.4310.43129.05K
Sep 18, 202610.3210.4410.2410.3910.39244.30K
Sep 17, 202610.6410.6410.3510.4010.40128.91K
Sep 16, 202610.7010.7110.5610.6710.67107.57K
Sep 15, 202610.8810.8810.6610.7010.70140.61K
Sep 14, 202610.6510.9210.6510.8810.88155.39K
Sep 11, 202610.6810.7010.6210.6510.6586.40K
Sep 10, 202610.5710.7210.5710.6310.63136.44K
Sep 9, 202610.6510.6910.5210.5710.57135.66K
Sep 8, 202610.7010.7110.5710.6410.64118.35K
Sep 4, 202610.7010.7910.6310.7110.7187.24K
Sep 3, 202610.6110.6810.5310.6810.6896.85K
Sep 2, 202610.6210.6310.5110.5610.5691.56K
Sep 1, 202610.5110.6410.5110.5610.56140.72K
Aug 31, 202610.6510.7510.4910.5110.51159.61K
Aug 28, 202610.4210.6510.3610.6510.65155.42K
Aug 27, 202610.4010.4310.2910.3610.36127.68K
Aug 26, 202610.5810.6210.3810.4110.4197.02K
Aug 25, 202610.6110.6110.4710.5710.57133.10K
Aug 24, 202610.3310.7010.3310.6210.62154.03K
Aug 21, 202610.4710.5310.2810.3110.31304.59K
Aug 20, 202610.4610.5610.4010.4410.44204.55K
Aug 19, 202610.6910.7110.4810.4810.48176.72K
Aug 18, 202611.0311.1610.9310.9710.66224.12K
Aug 17, 202611.0111.0310.8310.9910.68263.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.